COLLECTORS UNIVERSE Historical Stock Price

Below is the stock price history for Collectors Universe CLCT. Data is recorded each day for the historical open, high, low, close and volume. The Collectors Universe stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Collectors Universe Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 13.41 13.41 13.41 13.41 88
2019-01-17 13.20 13.20 13.20 13.20 38
2019-01-16 13.00 13.33 13.00 13.19 699
2019-01-15 12.76 12.92 12.76 12.92 89
2019-01-14 12.62 12.68 12.62 12.68 365
2019-01-11 12.59 12.59 12.52 12.52 198
2019-01-10 12.88 12.90 12.88 12.90 280
2019-01-09 12.80 12.80 12.74 12.74 400
2019-01-08 12.50 12.94 12.50 12.94 340
2019-01-07 11.74 12.13 11.71 12.07 388
2019-01-04 11.55 11.695 11.55 11.695 16
2019-01-03 11.03 11.54 11.03 11.54 700
2019-01-02 10.98 11.20 10.98 11.20 907
2018-12-31 11.00 11.40 11.00 11.40 920
2018-12-28 10.17 10.83 10.17 10.83 7,727
2018-12-27 10.22 10.28 10.17 10.25 1,068
2018-12-26 10.28 10.30 10.03 10.18 2,200
2018-12-24 10.30 10.37 10.30 10.34 1,395
2018-12-21 11.01 11.08 10.89 10.89 804
2018-12-20 11.00 11.00 10.89 10.90 1,400
2018-12-19 11.07 11.17 11.02 11.04 405
2018-12-18 10.97 11.28 10.97 11.12 1,327
2018-12-17 11.34 11.34 11.05 11.055 400
2018-12-14 11.73 11.73 11.36 11.44 936
2018-12-13 11.88 12.00 11.88 11.885 1,236
2018-12-12 12.44 12.44 12.165 12.165 927
2018-12-11 12.65 12.65 12.62 12.62 7
2018-12-10 12.78 12.79 12.68 12.70 999
2018-12-07 12.94 12.95 12.94 12.95 461
2018-12-06 13.285 13.30 12.99 12.99 1,100

» More Collectors Universe Stock Price History

To see other companies like Collectors Universe (CLCT), view our stock market today for news, and other data.